Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil · Delayed Price · Currency is BRL 104.00
-0.20 (-0.19%)
Last updated: Jun 29, 2026, 2:14 PM GMT-3
BVMF:M1UF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.19% | 5 |
| Jun 26, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -3.51% | 4 |
| Jun 23, 2026 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | -0.01% | 6 |
| Jun 22, 2026 | 107.00 | 108.05 | 107.00 | 108.00 | 108.00 | -1.82% | 84 |
| Jun 19, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 0.20% | 94 |
| Jun 18, 2026 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 5.04% | 10 |
| Jun 17, 2026 | 102.80 | 104.63 | 102.80 | 104.51 | 104.51 | 1.66% | 4 |
| Jun 10, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.24% | 1 |
| Jun 9, 2026 | 102.70 | 102.70 | 101.80 | 102.55 | 102.55 | -0.73% | 56 |
| Jun 8, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.78% | 2 |
| Jun 5, 2026 | 102.50 | 102.60 | 102.50 | 102.50 | 102.50 | 6.88% | 22 |
| Jun 2, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.95% | 11 |
| Jun 1, 2026 | 95.13 | 95.13 | 95.00 | 95.00 | 95.00 | 0.85% | 33 |
| May 29, 2026 | 95.00 | 95.10 | 94.10 | 94.20 | 94.20 | -3.19% | 23 |
| May 26, 2026 | 96.90 | 97.50 | 96.90 | 97.30 | 97.30 | 0.41% | 10 |
| May 21, 2026 | 97.01 | 97.01 | 95.03 | 96.90 | 96.90 | -2.12% | 8 |
| May 19, 2026 | 97.68 | 99.00 | 97.68 | 99.00 | 99.00 | 4.21% | 27 |
| May 18, 2026 | 95.70 | 95.70 | 95.00 | 95.00 | 95.00 | -0.70% | 35 |
| May 15, 2026 | 92.43 | 96.48 | 92.43 | 95.67 | 95.67 | 3.51% | 24 |
| May 14, 2026 | 92.34 | 92.43 | 92.34 | 92.43 | 92.43 | 3.32% | 6 |
| May 12, 2026 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 1.95% | 50 |
| May 5, 2026 | 87.39 | 87.75 | 87.39 | 87.75 | 87.75 | 0.52% | 5 |
| May 4, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.62% | 6 |
| Apr 30, 2026 | 88.92 | 88.92 | 88.74 | 88.74 | 88.74 | 1.23% | 10 |
| Apr 28, 2026 | 87.55 | 87.66 | 87.55 | 87.66 | 87.66 | 0.90% | 17 |
| Apr 27, 2026 | 86.94 | 86.94 | 86.88 | 86.88 | 86.88 | 0.03% | 9 |
| Apr 24, 2026 | 86.28 | 86.85 | 86.28 | 86.85 | 86.85 | 0.99% | 5 |
| Apr 23, 2026 | 87.19 | 87.19 | 86.00 | 86.00 | 86.00 | -0.05% | 7 |
| Apr 22, 2026 | 89.00 | 89.00 | 86.04 | 86.04 | 86.04 | -5.06% | 4 |
| Apr 20, 2026 | 91.08 | 91.44 | 90.63 | 90.63 | 90.63 | -1.66% | 7 |
| Apr 17, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - | 2 |
| Apr 16, 2026 | 89.00 | 92.25 | 89.00 | 92.16 | 92.16 | 0.59% | 30 |
| Apr 15, 2026 | 91.44 | 92.25 | 91.44 | 91.62 | 91.62 | 0.69% | 6 |
| Apr 14, 2026 | 89.55 | 90.99 | 89.55 | 90.99 | 90.99 | -0.20% | 7 |
| Apr 13, 2026 | 90.73 | 91.17 | 90.73 | 91.17 | 91.17 | -1.36% | 3 |
| Apr 9, 2026 | 90.99 | 92.43 | 90.99 | 92.43 | 92.43 | -1.25% | 16 |
| Apr 8, 2026 | 94.50 | 94.50 | 93.60 | 93.60 | 93.60 | 4.58% | 9 |
| Apr 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.95% | 13 |
| Apr 6, 2026 | 90.00 | 90.36 | 90.00 | 90.36 | 90.36 | 0.30% | 27 |
| Apr 2, 2026 | 88.56 | 90.09 | 88.56 | 90.09 | 90.09 | 3.02% | 9 |
| Mar 31, 2026 | 86.04 | 87.45 | 86.04 | 87.45 | 87.45 | -0.76% | 5 |
| Mar 30, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 0.01% | 2 |
| Mar 26, 2026 | 87.00 | 89.06 | 87.00 | 89.06 | 88.11 | -0.04% | 6 |
| Mar 25, 2026 | 88.54 | 89.10 | 88.54 | 89.10 | 88.15 | 1.64% | 108 |
| Mar 23, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 86.73 | 0.31% | 6 |
| Mar 20, 2026 | 88.00 | 88.00 | 87.39 | 87.39 | 86.46 | - | 101 |
| Mar 19, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 86.46 | 3.41% | 1 |
| Mar 18, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 83.61 | -3.00% | 1 |
| Mar 17, 2026 | 87.66 | 87.66 | 87.12 | 87.12 | 86.19 | -0.51% | 3 |
| Mar 16, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 86.64 | 0.93% | 36 |